Dark

NFLX20271217C94
NFLX Dec 17 2027 94.00 Call (NFLX271217C00094000)
option OPRA

EOD

Jun 29, 2026

9.80-5.769%(-0.60)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.6300	10.6300	9.7500	9.8000	-5.769%	25	271	0.000%
2026-06-26	10.4000	10.4000	10.3500	10.4000	+13.910%	4	260	-5.769%
2026-06-24	9.1300	9.1300	9.1300	9.1300	-4.298%	2	257	+7.338%
2026-06-22	9.5300	9.5400	9.0000	9.5400	-11.256%	23	255	+2.725%
2026-06-17	11.0000	11.0000	10.7500	10.7500	-16.602%	4	271	-8.837%
2026-06-16	12.8900	12.8900	12.8900	12.8900	+1.019%	2	271	-23.972%
2026-06-15	12.9100	12.9100	11.7500	12.7600	+5.367%	18	278	-23.197%
2026-06-12	12.6800	12.6800	12.1100	12.1100	-6.124%	7	278	-19.075%
2026-06-11	12.9100	12.9100	12.9000	12.9000	-1.901%	3	278	-24.031%
2026-06-10	13.1500	13.1500	13.1500	13.1500	-1.498%	5	277	-25.475%
2026-06-09	13.3500	13.3500	13.3500	13.3500	+3.408%	5	272	-26.592%
2026-06-05	13.3500	13.3800	12.9000	12.9100	-6.988%	87	277	-24.090%
2026-06-04	13.8800	13.8800	13.8800	13.8800	+2.815%	1	236	-29.395%
2026-06-03	14.0000	14.0000	13.0600	13.5000	-10.596%	3	235	-27.407%
2026-06-02	16.0000	16.0000	14.5000	15.1000	-7.362%	22	234	-35.099%
2026-05-27	16.3000	16.3000	16.3000	16.3000	-6.590%	1	213	-39.877%
2026-05-21	16.7000	17.5000	16.7000	17.4500	+8.452%	3	212	-43.840%
2026-05-15	16.0900	16.0900	16.0900	16.0900	-3.072%	1	214	-39.093%
2026-05-14	16.6000	16.6000	16.6000	16.6000	+12.162%	4	214	-40.964%
2026-05-11	15.0000	15.0000	14.8000	14.8000	-15.670%	6	218	-33.784%
2026-05-07	17.5500	17.5500	17.5500	17.5500	+4.464%	20	214	-44.160%
2026-05-06	16.7800	16.8000	16.7800	16.8000	+0.599%	10	214	-41.667%
2026-05-05	18.0000	18.0000	16.7000	16.7000	-11.640%	6	204	-41.317%
2026-05-04	18.7500	19.2000	18.5000	18.9000	-1.614%	34	200	-48.148%
2026-04-30	19.6000	19.6000	19.1200	19.2100	-0.979%	5	226	-48.985%
2026-04-28	19.4000	19.4000	19.4000	19.4000	0.000%	20	224	-49.485%
2026-04-24	19.4500	19.4500	19.4000	19.4000	-2.757%	7	204	-49.485%
2026-04-23	20.8600	21.3800	19.9500	19.9500	-1.140%	9	208	-50.877%
2026-04-22	20.3200	20.8000	20.0000	20.1800	+0.598%	6	199	-51.437%
2026-04-21	20.9700	21.5000	20.0600	20.0600	-5.822%	6	193	-51.147%
2026-04-20	20.4900	21.3000	20.4000	21.3000	-5.333%	5	193	-53.991%
2026-04-17	22.5000	22.5000	22.5000	22.5000	-15.825%	1	191	-56.444%
2026-04-09	26.7300	26.7300	26.7300	26.7300	+10.500%	10	191	-63.337%
2026-04-08	24.0000	24.1900	24.0000	24.1900	-1.265%	10	201	-59.487%
2026-04-06	26.0000	27.0000	24.5000	24.5000	+8.168%	4	205	-60.000%
2026-03-31	22.2000	22.8800	22.2000	22.6500	+9.157%	21	205	-56.733%
2026-03-30	21.2500	21.3300	20.7500	20.7500	+3.750%	8	205	-52.771%
2026-03-26	20.0000	20.0000	20.0000	20.0000	-4.762%	2	210	-51.000%
2026-03-19	21.0000	21.0000	21.0000	21.0000	-8.096%	1	210	-53.333%
2026-03-16	22.8500	22.8500	22.8500	22.8500	-3.383%	20	209	-57.112%
2026-03-11	23.0000	23.6500	22.9500	23.6500	-4.444%	23	209	-58.562%
2026-03-10	24.7500	24.7500	24.7500	24.7500	-4.588%	5	208	-60.404%
2026-03-05	25.9400	25.9400	25.9400	25.9400	+2.530%	5	210	-62.221%
2026-03-04	25.3000	25.3000	25.3000	25.3000	+3.901%	15	208	-61.265%
2026-03-02	23.9900	24.3500	23.9900	24.3500	+6.751%	2	219	-59.754%
2026-02-27	20.6800	22.8100	20.6800	22.8100	+81.320%	16	220	-57.036%
2026-02-20	12.5800	12.5800	12.5800	12.5800	-0.159%	1	212	-22.099%
2026-02-12	12.6000	12.6000	12.6000	12.6000	-15.436%	6	212	-22.222%
2026-02-03	15.0000	15.0000	14.9000	14.9000	-5.216%	14	209	-34.228%
2026-02-02	16.5500	16.5500	15.7200	15.7200	+0.769%	12	195	-37.659%
2026-01-29	15.6000	15.6000	15.6000	15.6000	-5.512%	1	195	-37.179%
2026-01-28	16.5100	16.5100	16.5100	16.5100	+3.188%	1	194	-40.642%
2026-01-22	16.4000	16.4000	16.0000	16.0000	0.000%	3	195	-38.750%
2026-01-21	16.2000	16.9000	16.0000	16.0000	-17.313%	10	195	-38.750%
2026-01-16	19.3500	19.3500	19.3500	19.3500	-1.023%	2	189	-49.354%
2026-01-14	19.5500	19.5500	19.5500	19.5500	-2.250%	1	189	-49.872%
2026-01-13	20.0000	20.0000	20.0000	20.0000	-0.150%	10	189	-51.000%
2026-01-12	20.0300	20.0300	20.0300	20.0300	-1.814%	25	189	-51.073%
2026-01-08	20.4000	20.4000	20.4000	20.4000	-4.584%	4	203	-51.961%
2026-01-05	21.4500	21.4500	21.3800	21.3800	-2.818%	3	200	-54.163%
2026-01-02	22.0000	22.0000	21.7000	22.0000	-2.870%	14	200	-55.455%
2025-12-31	22.5500	22.6500	22.5500	22.6500	-0.440%	2	186	-56.733%
2025-12-30	22.5000	22.7500	22.5000	22.7500	-1.302%	26	186	-56.923%
2025-12-29	23.7000	23.7000	23.0000	23.0500	+1.096%	20	162	-57.484%
2025-12-26	22.9500	22.9500	22.8000	22.8000	+0.662%	2	161	-57.018%
2025-12-24	22.6500	22.6500	22.6500	22.6500	0.000%	1	158	-56.733%
2025-12-23	22.6500	22.6500	22.6500	22.6500	-1.307%	2	158	-56.733%
2025-12-22	22.9500	22.9500	22.9500	22.9500	-4.375%	1	156	-57.298%
2025-12-16	23.7000	24.0000	23.7000	24.0000	+2.128%	3	156	-59.167%
2025-12-15	23.6600	23.7700	23.4200	23.5000	-4.082%	16	155	-58.298%
2025-12-12	24.7000	25.0000	24.5000	24.5000	+2.941%	40	154	-60.000%
2025-12-11	23.7000	24.1000	23.7000	23.8000	+4.386%	26	165	-58.824%
2025-12-10	24.1900	24.3200	22.8000	22.8000	-8.800%	44	155	-57.018%
2025-12-08	25.0000	25.0000	25.0000	25.0000	-9.910%	4	121	-60.800%
2025-12-05	28.5100	28.5100	27.7500	27.7500	-14.615%	4	121	-64.685%
2025-12-02	32.5000	32.5000	32.5000	32.5000	+5.280%	7	121	-69.846%
2025-11-25	30.8700	30.8700	30.8700	30.8700	-5.161%	7	121	-68.254%
2025-11-24	30.4400	32.5500	30.4400	32.5500	+3.333%	11	121	-69.892%
2025-11-21	30.9500	31.5000	30.9500	31.5000	-18.309%	7	113	-68.889%
2025-11-18	38.7800	38.7800	38.5600	38.5600	+8.254%	5	110	-74.585%
2025-11-17	35.6200	35.6200	35.6200	35.6200	0.000%	5	115	-72.487%